31,450€
0,67%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 31,16 | 31,59 | 30,98 | 31,58 | 0,98% | 5.460,00 |
| 20.12.2024 | 31,02 | 31,38 | 30,37 | 31,28 | 0,84% | 5.620,00 |
| 19.12.2024 | 31,47 | 31,51 | 30,95 | 31,02 | -1,77% | 12.074,00 |
| 18.12.2024 | 32,45 | 32,46 | 31,53 | 31,58 | -2,61% | 13.140,00 |
| 17.12.2024 | 32,69 | 32,99 | 32,26 | 32,42 | -0,51% | 5.880,00 |
| 16.12.2024 | 33,18 | 33,30 | 32,14 | 32,59 | -2,07% | 4.726,00 |
| 13.12.2024 | 33,85 | 34,19 | 33,21 | 33,28 | -1,66% | 8.970,00 |
| 12.12.2024 | 35,47 | 35,60 | 33,82 | 33,84 | -4,74% | 3.514,00 |
| 11.12.2024 | 35,52 | 35,61 | 34,96 | 35,52 | 0,08% | 3.625,00 |
| 10.12.2024 | 35,86 | 36,11 | 35,35 | 35,49 | -1,33% | 7.370,00 |
| 09.12.2024 | 35,41 | 36,48 | 35,37 | 35,97 | 1,61% | 21.264,00 |
| 06.12.2024 | 34,50 | 35,70 | 34,40 | 35,40 | 2,76% | 13.415,00 |
| 05.12.2024 | 34,66 | 34,94 | 34,24 | 34,45 | -0,72% | 3.025,00 |
| 04.12.2024 | 33,79 | 34,79 | 33,64 | 34,70 | 3,24% | 2.910,00 |
| 03.12.2024 | 33,90 | 34,06 | 33,47 | 33,61 | -0,77% | 6.405,00 |
| 02.12.2024 | 33,73 | 34,01 | 33,48 | 33,87 | 0,13% | 2.000,00 |
| 29.11.2024 | 32,67 | 34,14 | 32,67 | 33,83 | 3,31% | 11.878,00 |
| 28.11.2024 | 32,73 | 33,17 | 32,64 | 32,74 | 0,12% | 4.829,00 |
| 27.11.2024 | 33,45 | 33,56 | 32,36 | 32,70 | -1,74% | 8.084,00 |
| 26.11.2024 | 33,16 | 33,80 | 32,53 | 33,28 | 0,11% | 3.633,00 |
| 25.11.2024 | 32,67 | 33,34 | 32,62 | 33,25 | 2,18% | 4.200,00 |
| 22.11.2024 | 32,20 | 32,87 | 31,97 | 32,54 | 0,87% | 8.189,00 |
| 21.11.2024 | 33,22 | 33,23 | 31,80 | 32,26 | -2,71% | 6.602,00 |
| 20.11.2024 | 33,50 | 34,04 | 32,77 | 33,16 | -0,53% | 18.719,00 |
| 19.11.2024 | 34,46 | 34,46 | 32,78 | 33,33 | -2,86% | 10.606,00 |
| 18.11.2024 | 35,04 | 35,10 | 34,08 | 34,31 | -2,51% | 9.450,00 |
| 15.11.2024 | 34,93 | 35,28 | 34,47 | 35,20 | 0,28% | 6.728,00 |
| 14.11.2024 | 34,80 | 38,45 | 34,28 | 35,10 | 0,20% | 10.812,00 |
| 13.11.2024 | 35,51 | 35,67 | 34,72 | 35,03 | -1,63% | 5.530,00 |
| 12.11.2024 | 36,67 | 36,75 | 35,26 | 35,61 | -3,81% | 22.286,00 |
| 11.11.2024 | 36,51 | 37,31 | 36,48 | 37,02 | 2,11% | 6.011,00 |
| 08.11.2024 | 37,50 | 37,54 | 35,98 | 36,25 | -3,33% | - |
| 07.11.2024 | 35,81 | 37,51 | 35,56 | 37,50 | 4,50% | 2.380,00 |
| 06.11.2024 | 35,44 | 37,31 | 35,44 | 35,89 | 1,06% | 8.373,00 |
| 05.11.2024 | 35,57 | 35,75 | 34,56 | 35,51 | -0,18% | 8.003,00 |
| 04.11.2024 | 36,40 | 36,60 | 35,21 | 35,58 | -2,19% | 3.802,00 |
| 01.11.2024 | 35,62 | 36,56 | 35,62 | 36,37 | 2,03% | 3.572,00 |
| 31.10.2024 | 37,18 | 37,37 | 35,61 | 35,65 | -4,23% | 12.225,00 |
| 30.10.2024 | 35,95 | 38,76 | 35,93 | 37,22 | 5,65% | 18.552,00 |
| 29.10.2024 | 36,25 | 36,34 | 35,08 | 35,23 | -2,18% | 10.320,00 |
| 28.10.2024 | 36,90 | 36,91 | 35,82 | 36,02 | -1,33% | 7.568,00 |
| 25.10.2024 | 35,23 | 36,73 | 35,04 | 36,50 | 3,36% | 5.930,00 |
| 24.10.2024 | 34,88 | 36,19 | 34,86 | 35,32 | 1,47% | 4.363,00 |
| 23.10.2024 | 35,33 | 35,78 | 34,45 | 34,81 | -1,33% | 10.150,00 |
| 22.10.2024 | 35,27 | 35,64 | 34,47 | 35,28 | -0,03% | 8.568,00 |
| 21.10.2024 | 35,99 | 36,33 | 35,20 | 35,29 | -2,07% | 5.411,00 |
| 18.10.2024 | 35,32 | 36,63 | 35,26 | 36,03 | 1,98% | 10.555,00 |
| 17.10.2024 | 35,51 | 36,03 | 35,26 | 35,33 | -0,62% | 8.420,00 |
| 16.10.2024 | 35,51 | 35,80 | 35,05 | 35,55 | 0,18% | - |
| 15.10.2024 | 35,83 | 36,00 | 35,33 | 35,49 | -1,10% | 8.241,00 |
| 14.10.2024 | 35,78 | 35,98 | 35,42 | 35,88 | 0,20% | 736,00 |
| 11.10.2024 | 35,74 | 36,00 | 35,49 | 35,81 | 0,34% | 5.200,00 |
| 10.10.2024 | 35,23 | 35,77 | 35,13 | 35,69 | -1,50% | 31.560,00 |
| 09.10.2024 | 35,28 | 36,27 | 35,13 | 36,24 | 2,78% | 5.763,00 |
| 08.10.2024 | 36,54 | 36,56 | 35,00 | 35,26 | -3,60% | 4.700,00 |
| 07.10.2024 | 36,35 | 36,96 | 36,16 | 36,57 | 0,65% | 6.514,00 |
| 04.10.2024 | 34,48 | 36,88 | 34,27 | 36,34 | 5,81% | 4.332,00 |
| 03.10.2024 | 34,78 | 35,08 | 34,22 | 34,34 | -1,63% | 2.496,00 |
| 02.10.2024 | 34,72 | 35,01 | 33,41 | 34,91 | 0,19% | 13.532,00 |
| 01.10.2024 | 35,33 | 35,76 | 34,56 | 34,85 | -1,57% | 4.872,00 |
| 30.09.2024 | 36,88 | 36,88 | 35,25 | 35,40 | -3,65% | 17.410,00 |
| 27.09.2024 | 35,03 | 37,00 | 34,89 | 36,74 | 4,63% | 13.114,00 |
| 26.09.2024 | 34,45 | 35,62 | 34,38 | 35,12 | 3,07% | 38.980,00 |
| 25.09.2024 | 33,60 | 34,23 | 33,52 | 34,07 | 1,01% | 4.360,00 |
| 24.09.2024 | 33,62 | 35,02 | 33,26 | 33,73 | 0,63% | 10.190,00 |
| 23.09.2024 | 33,72 | 33,89 | 33,16 | 33,52 | -0,42% | 3.400,00 |
| 20.09.2024 | 34,69 | 34,71 | 33,39 | 33,66 | -2,98% | 12.539,00 |
| 19.09.2024 | 33,12 | 35,04 | 32,95 | 34,70 | 5,83% | 17.190,00 |
| 18.09.2024 | 32,68 | 33,41 | 32,65 | 32,79 | 0,29% | 4.016,00 |
| 17.09.2024 | 32,24 | 33,03 | 32,05 | 32,69 | 1,58% | 25.300,00 |
| 16.09.2024 | 32,33 | 32,43 | 31,84 | 32,18 | -0,26% | 16.846,00 |
| 13.09.2024 | 31,49 | 32,39 | 31,47 | 32,27 | 2,48% | 16.109,00 |
| 12.09.2024 | 31,39 | 32,20 | 31,08 | 31,49 | -0,22% | 6.300,00 |
| 11.09.2024 | 31,25 | 32,12 | 30,90 | 31,56 | 2,47% | 6.945,00 |
| 10.09.2024 | 31,31 | 31,31 | 30,44 | 30,80 | -1,50% | 9.850,00 |
| 09.09.2024 | 31,72 | 31,88 | 30,99 | 31,27 | -3,02% | 12.690,00 |
| 06.09.2024 | 33,80 | 33,87 | 32,18 | 32,24 | -4,84% | 3.960,00 |
| 05.09.2024 | 33,94 | 34,20 | 33,54 | 33,88 | -0,50% | - |
| 04.09.2024 | 34,06 | 34,46 | 33,63 | 34,05 | -0,83% | 6.220,00 |
| 03.09.2024 | 35,11 | 35,60 | 34,27 | 34,34 | -2,24% | 6.103,00 |
| 02.09.2024 | 35,05 | 35,24 | 34,44 | 35,12 | -0,04% | 10.690,00 |
| 30.08.2024 | 34,66 | 35,22 | 34,55 | 35,14 | 1,60% | 5.876,00 |
| 29.08.2024 | 34,81 | 35,04 | 34,42 | 34,58 | -0,47% | 271,00 |
| 28.08.2024 | 35,25 | 35,28 | 34,42 | 34,75 | -1,19% | 3.030,00 |
| 27.08.2024 | 35,46 | 35,51 | 35,03 | 35,17 | -0,48% | 7.350,00 |
| 26.08.2024 | 35,59 | 35,62 | 35,23 | 35,34 | -0,59% | 5.220,00 |
| 23.08.2024 | 35,03 | 35,70 | 34,65 | 35,55 | 2,01% | 11.650,00 |
| 22.08.2024 | 35,04 | 35,38 | 34,75 | 34,85 | -0,49% | 7.830,00 |
| 21.08.2024 | 34,66 | 35,39 | 34,55 | 35,02 | 1,13% | 352,00 |
| 20.08.2024 | 35,03 | 35,40 | 34,58 | 34,63 | -0,89% | 2.860,00 |
| 19.08.2024 | 34,76 | 35,01 | 34,51 | 34,94 | 0,88% | 7.470,00 |
| 16.08.2024 | 35,32 | 35,43 | 34,60 | 34,63 | -1,73% | 19.306,00 |
| 15.08.2024 | 34,68 | 35,31 | 34,42 | 35,24 | 1,63% | 7.560,00 |
| 14.08.2024 | 34,48 | 34,81 | 34,19 | 34,68 | 0,67% | 660,00 |
| 13.08.2024 | 33,96 | 34,50 | 33,42 | 34,45 | 1,89% | 10.280,00 |
| 12.08.2024 | 33,21 | 33,90 | 33,10 | 33,81 | 1,68% | 34.452,00 |
| 09.08.2024 | 32,88 | 33,95 | 32,72 | 33,25 | 1,08% | 4.139,00 |
| 08.08.2024 | 33,02 | 33,35 | 32,49 | 32,89 | 0,32% | 6.079,00 |
| 07.08.2024 | 32,80 | 33,72 | 32,39 | 32,79 | 1,00% | 12.440,00 |
| 06.08.2024 | 32,66 | 32,97 | 32,04 | 32,46 | 0,65% | 12.680,00 |